Canada Markets closed

BioSyent Inc. (RX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
7.10-0.09 (-1.25%)
At close: 2:23PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20218.368.408.358.358.352,300
Nov. 25, 20218.588.588.508.508.501,200
Nov. 24, 20218.408.588.408.588.5810,100
Nov. 23, 20218.308.308.268.308.308,200
Nov. 22, 20218.248.588.158.498.499,800
Nov. 19, 20217.208.207.208.108.1065,800
Nov. 18, 20217.107.117.107.107.105,800
Nov. 17, 20217.127.197.107.197.19700
Nov. 16, 20217.197.197.107.197.19700
Nov. 15, 20217.037.037.037.037.03300
Nov. 12, 20217.057.157.057.157.1511,300
Nov. 11, 20217.007.007.007.007.00800
Nov. 10, 20216.996.996.996.996.992,000
Nov. 09, 20217.057.057.047.047.044,000
Nov. 08, 20217.007.006.956.956.9512,500
Nov. 05, 20217.007.006.967.007.0028,200
Nov. 04, 20216.966.966.966.966.96200
Nov. 03, 20217.107.157.007.007.002,200
Nov. 02, 20216.977.106.977.107.101,500
Nov. 01, 20216.966.966.966.966.96-
Oct. 29, 20216.966.966.966.966.96-
Oct. 28, 20216.806.966.766.966.967,800
Oct. 27, 20216.816.816.816.816.81200
Oct. 26, 20216.866.866.846.846.842,500
Oct. 25, 20216.966.966.856.966.964,900
Oct. 22, 20216.916.916.916.916.91-
Oct. 21, 20217.007.016.916.916.916,900
Oct. 20, 20216.956.956.906.906.904,900
Oct. 19, 20216.936.936.856.856.855,900
Oct. 18, 20216.956.956.936.936.93900
Oct. 15, 20216.997.006.996.996.9924,600
Oct. 14, 20217.187.186.996.996.99800
Oct. 13, 20216.997.006.996.996.994,300
Oct. 12, 20217.007.037.007.007.004,700
Oct. 08, 20217.007.007.007.007.003,600
Oct. 07, 20217.007.027.007.007.002,300
Oct. 06, 20217.007.107.007.097.092,800
Oct. 05, 20217.107.107.107.107.101,700
Oct. 04, 20217.007.197.007.197.191,800
Oct. 01, 20217.007.007.007.007.00400
Sep. 30, 20217.207.207.107.107.104,700
Sep. 29, 20217.207.207.207.207.20500
Sep. 28, 20217.247.247.237.237.232,100
Sep. 27, 20217.017.257.017.257.252,700
Sep. 24, 20217.257.257.257.257.25-
Sep. 23, 20217.157.256.957.257.259,800
Sep. 22, 20217.207.207.207.207.20400
Sep. 21, 20217.207.207.207.207.20-
Sep. 20, 20217.067.297.067.207.201,900
Sep. 17, 20217.457.457.287.287.28300
Sep. 16, 20217.507.507.507.507.50400
Sep. 15, 20217.507.507.507.507.50100
Sep. 14, 20217.537.607.467.467.464,400
Sep. 13, 20217.697.697.537.557.553,700
Sep. 10, 20217.687.687.687.687.68400
Sep. 09, 20217.627.627.607.607.602,300
Sep. 08, 20217.737.737.707.707.70700
Sep. 07, 20217.607.777.537.777.771,000
Sep. 03, 20217.807.807.807.807.80400
Sep. 02, 20217.647.807.647.807.803,700
Sep. 01, 20217.507.647.507.647.641,300
Aug. 31, 20217.507.507.507.507.501,100
Aug. 30, 20217.527.607.477.607.606,200
Aug. 27, 20217.547.557.537.557.552,500
Aug. 26, 20217.627.707.627.707.701,000
Aug. 25, 20218.208.207.707.707.7015,800
Aug. 24, 20217.987.987.987.987.98-
Aug. 23, 20217.737.987.737.987.983,100
Aug. 20, 20217.998.007.998.008.002,600
Aug. 19, 20217.838.007.648.008.002,500
Aug. 18, 20217.768.307.528.308.3053,300
Aug. 17, 20217.587.607.567.567.561,400
Aug. 16, 20217.597.727.597.607.601,300
Aug. 13, 20217.537.537.537.537.53-
Aug. 12, 20217.557.697.537.537.531,000
Aug. 11, 20217.547.697.547.697.692,400
Aug. 10, 20217.557.697.557.697.692,200
Aug. 09, 20217.797.857.527.527.526,600
Aug. 06, 20217.597.757.597.597.591,200
Aug. 05, 20217.517.517.507.507.504,600
Aug. 04, 20217.537.537.517.517.515,800
Aug. 03, 20217.567.567.557.557.554,800
Jul. 30, 20217.517.987.517.757.751,000
Jul. 29, 20217.657.657.657.657.65200
Jul. 28, 20217.527.527.517.517.512,400
Jul. 27, 20217.527.527.527.527.52200
Jul. 26, 20217.527.527.517.527.52600
Jul. 23, 20217.707.707.517.517.511,800
Jul. 22, 20217.657.757.517.517.51600
Jul. 21, 20217.527.757.527.757.75600
Jul. 20, 20217.527.527.527.527.523,100
Jul. 19, 20217.707.707.527.527.526,100
Jul. 16, 20217.717.767.707.767.761,000
Jul. 15, 20217.667.667.667.667.66600
Jul. 14, 20217.667.667.667.667.663,200
Jul. 13, 20217.857.857.667.667.665,500
Jul. 12, 20218.008.007.857.857.85900
Jul. 09, 20218.408.407.677.977.975,200
Jul. 08, 20218.008.007.767.767.762,400
Jul. 07, 20217.818.087.768.088.0817,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...